Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 0.143884892086 | 13.9 | 14.44 | 13.5 | 16931 | 14.04758107 | DE |
4 | 0.14 | 1.01596516691 | 13.78 | 14.44 | 13 | 11447 | 13.71335098 | DE |
12 | -0.02 | -0.143472022956 | 13.94 | 14.44 | 12.6 | 13123 | 13.52275283 | DE |
26 | 2.3 | 19.7934595525 | 11.62 | 15.14 | 10.7 | 20278 | 13.29111463 | DE |
52 | 3.62 | 35.145631068 | 10.3 | 15.14 | 9.31 | 26979 | 12.65770766 | DE |
156 | -4.08 | -22.6666666667 | 18 | 19.28 | 8.26 | 23670 | 13.29778794 | DE |
260 | 3.39 | 32.1937321937 | 10.53 | 20.45 | 6.01 | 27689 | 12.95236273 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739986200 | 13.96 | -0.32 | -2.24 | 14.22 | 14.44 | 13.86 | 21618 |
1739899800 | 14.28 | 0.44 | 3.18 | 13.84 | 14.42 | 13.84 | 33934 |
1739813400 | 13.84 | -0.06 | -0.43 | 13.88 | 13.98 | 13.82 | 11593 |
1739554200 | 13.9 | 0.14 | 1.02 | 13.5 | 13.92 | 13.5 | 10342 |
1739467800 | 13.76 | -0.04 | -0.29 | 13.9 | 13.9 | 13.62 | 7166 |
1739381400 | 13.8 | 0.02 | 0.15 | 13.86 | 13.9 | 13.58 | 7394 |
1739295000 | 13.78 | 0.28 | 2.07 | 13.26 | 13.88 | 13.26 | 11316 |
1739208600 | 13.5 | 0.02 | 0.15 | 13.7 | 13.7 | 13.48 | 3196 |
1738949400 | 13.48 | 0.36 | 2.74 | 13.26 | 13.74 | 13.22 | 29744 |
1738863000 | 13.12 | -0.02 | -0.15 | 13.26 | 13.26 | 13.06 | 13021 |
1738776600 | 13.14 | -0.18 | -1.35 | 13 | 13.3 | 13 | 4583 |
1738690200 | 13.32 | -0.06 | -0.45 | 13.3 | 13.48 | 13.1 | 4032 |
1738603800 | 13.38 | -0.02 | -0.15 | 13.22 | 13.38 | 13.14 | 12359 |
1738344600 | 13.4 | -0.08 | -0.59 | 13.4 | 13.5 | 13.4 | 3080 |
1738258200 | 13.48 | 0 | 0.00 | 13.54 | 13.6 | 13.42 | 1522 |
1738171800 | 13.48 | -0.04 | -0.30 | 13.68 | 13.72 | 13.46 | 7495 |
1738085400 | 13.52 | -0.12 | -0.88 | 13.64 | 13.82 | 13.52 | 4815 |
1737999000 | 13.64 | -0.04 | -0.29 | 13.5 | 13.8 | 13.5 | 15355 |
1737739800 | 13.68 | 0 | 0.00 | 13.6 | 13.78 | 13.52 | 9378 |
1737653400 | 13.68 | -0.08 | -0.58 | 13.78 | 13.96 | 13.5 | 16999 |
1737567000 | 13.76 | 0.58 | 4.40 | 13.2 | 13.76 | 13.2 | 12663 |
1737480600 | 13.18 | 0.5 | 3.94 | 12.72 | 13.26 | 12.72 | 7972 |
1737394200 | 12.68 | -0.06 | -0.47 | 12.74 | 12.78 | 12.6 | 18482 |
1737135000 | 12.74 | -0.12 | -0.93 | 12.76 | 12.98 | 12.74 | 8258 |
1737048600 | 12.86 | -0.44 | -3.31 | 13.3 | 13.3 | 12.72 | 23005 |
1736962200 | 13.3 | 0 | 0.00 | 13.34 | 13.4 | 13.24 | 9688 |
1736875800 | 13.3 | -0.14 | -1.04 | 13.6 | 13.64 | 13.26 | 33114 |
1736789400 | 13.44 | -0.08 | -0.59 | 13.46 | 13.64 | 13.4 | 11054 |
1736530200 | 13.52 | 0.22 | 1.65 | 13.3 | 13.6 | 13.3 | 9057 |
1736443800 | 13.3 | 0.04 | 0.30 | 13.24 | 13.44 | 13.14 | 5225 |
1736357400 | 13.26 | -0.1 | -0.75 | 13.36 | 13.54 | 13.24 | 9900 |
1736271000 | 13.36 | -0.34 | -2.48 | 13.5 | 13.6 | 13.34 | 8765 |
1736184600 | 13.7 | 0.28 | 2.09 | 13.42 | 13.7 | 13.38 | 17838 |
1735925400 | 13.42 | -0.22 | -1.61 | 13.6 | 13.66 | 13.4 | 22280 |
1735839000 | 13.64 | 0.22 | 1.64 | 13.4 | 13.7 | 13.22 | 19223 |
1735666200 | 13.42 | 0.06 | 0.45 | 13.3 | 13.42 | 13.3 | 1388 |
1735579800 | 13.36 | 0.06 | 0.45 | 13.3 | 13.4 | 13.22 | 8279 |
1735320600 | 13.3 | -0.04 | -0.30 | 13.36 | 13.54 | 13.26 | 13342 |
1735061400 | 13.34 | -0.02 | -0.15 | 13.4 | 13.4 | 13.3 | 2985 |
1734975000 | 13.36 | 0.06 | 0.45 | 13.24 | 13.46 | 13.14 | 13328 |
1734715800 | 13.3 | 0.2 | 1.53 | 13.08 | 13.38 | 13 | 36889 |
1734629400 | 13.1 | 0.04 | 0.31 | 12.82 | 13.14 | 12.78 | 16452 |
1734543000 | 13.06 | 0.14 | 1.08 | 12.9 | 13.08 | 12.72 | 13566 |
1734456600 | 12.92 | -0.26 | -1.97 | 13.12 | 13.22 | 12.86 | 10727 |
1734370200 | 13.18 | -0.3 | -2.23 | 13.4 | 13.4 | 13.04 | 22944 |
1734111000 | 13.48 | 0 | 0.00 | 13.7 | 13.7 | 13.38 | 7541 |
1734024600 | 13.48 | -0.02 | -0.15 | 13.64 | 13.64 | 13.32 | 6839 |
1733938200 | 13.5 | -0.18 | -1.32 | 13.64 | 13.66 | 13.34 | 9678 |
1733851800 | 13.68 | -0.2 | -1.44 | 13.88 | 13.92 | 13.56 | 13286 |
1733765400 | 13.88 | 0.06 | 0.43 | 13.96 | 14.04 | 13.62 | 14207 |
1733506200 | 13.82 | 0 | 0.00 | 13.84 | 13.96 | 13.72 | 12786 |
1733419800 | 13.82 | -0.2 | -1.43 | 14.02 | 14.06 | 13.72 | 8649 |
1733333400 | 14.02 | 0.22 | 1.59 | 13.76 | 14.06 | 13.7 | 17557 |
1733247000 | 13.8 | -0.1 | -0.72 | 13.9 | 13.96 | 13.74 | 23366 |
1733160600 | 13.9 | -0.06 | -0.43 | 13.84 | 13.96 | 13.74 | 17284 |
1732901400 | 13.96 | -0.04 | -0.29 | 13.92 | 14.04 | 13.78 | 13843 |
1732815000 | 14 | 0.18 | 1.30 | 13.94 | 14 | 13.7 | 17584 |
1732728600 | 13.82 | 0.42 | 3.13 | 13.6 | 14.1 | 13.6 | 28177 |
1732642200 | 13.4 | -0.38 | -2.76 | 13.52 | 13.58 | 13.28 | 10564 |
1732555800 | 13.78 | 0.04 | 0.29 | 13.84 | 13.94 | 13.7 | 9375 |
1732296600 | 13.74 | 0.54 | 4.09 | 13.5 | 13.8 | 13.42 | 23900 |
1732210200 | 13.2 | 0.06 | 0.46 | 13.56 | 13.86 | 13.12 | 38751 |
1732123800 | 13.14 | 0.68 | 5.46 | 12.8 | 13.28 | 12.74 | 21639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions